Alfabs Australia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	0.29	0.29	0.29	0.29	0.29	-	3,042
May 26, 2026	0.29	0.29	0.28	0.29	0.29	-3.39%	88,033
May 25, 2026	0.30	0.30	0.28	0.30	0.30	-1.67%	94,330
May 21, 2026	0.30	0.30	0.30	0.30	0.30	-0.83%	134
May 20, 2026	0.31	0.31	0.28	0.30	0.30	-0.82%	86,170
May 19, 2026	0.29	0.31	0.29	0.31	0.31	7.02%	73,477
May 18, 2026	0.30	0.30	0.29	0.29	0.29	-5.00%	11,400
May 15, 2026	0.31	0.31	0.30	0.30	0.30	-	57,852
May 14, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	74,088
May 13, 2026	0.31	0.31	0.31	0.31	0.31	-	49,934
May 12, 2026	0.31	0.31	0.31	0.31	0.31	-	645
May 11, 2026	0.32	0.32	0.31	0.31	0.31	-	18,225
May 8, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	8,659
May 7, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	282,728
May 6, 2026	0.31	0.32	0.31	0.32	0.32	-	57,341
May 5, 2026	0.32	0.32	0.32	0.32	0.32	-	35,001
May 4, 2026	0.31	0.32	0.30	0.32	0.32	1.61%	53,296
May 1, 2026	0.32	0.32	0.30	0.31	0.31	-3.13%	32,026
Apr 30, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	249
Apr 29, 2026	0.33	0.33	0.30	0.31	0.31	-6.06%	75,002
Apr 28, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	9,237
Apr 27, 2026	0.34	0.34	0.34	0.34	0.34	-	14,000
Apr 24, 2026	0.34	0.34	0.34	0.34	0.34	-	72,509
Apr 23, 2026	0.33	0.34	0.33	0.34	0.34	6.25%	58,606
Apr 22, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	8,720
Apr 21, 2026	0.32	0.33	0.32	0.33	0.33	6.45%	64,249
Apr 20, 2026	0.31	0.31	0.30	0.31	0.31	-	2,842
Apr 17, 2026	0.31	0.31	0.31	0.31	0.31	-	4,025
Apr 16, 2026	0.30	0.32	0.30	0.31	0.31	5.08%	7,466
Apr 15, 2026	0.30	0.30	0.30	0.30	0.30	-	13,100
Apr 14, 2026	0.30	0.32	0.30	0.30	0.30	-4.84%	45,623
Apr 13, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	37,814
Apr 10, 2026	0.30	0.32	0.30	0.32	0.32	6.78%	50,683
Apr 9, 2026	0.29	0.30	0.29	0.30	0.30	-3.28%	11,847
Apr 8, 2026	0.31	0.31	0.29	0.31	0.31	-1.61%	157,616
Apr 7, 2026	0.30	0.33	0.30	0.31	0.31	8.77%	106,467
Apr 2, 2026	0.29	0.29	0.29	0.29	0.29	-	3,221
Apr 1, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	92,508
Mar 31, 2026	0.28	0.29	0.27	0.28	0.28	-1.75%	60,032
Mar 30, 2026	0.30	0.30	0.29	0.29	0.29	-5.00%	36,149
Mar 27, 2026	0.30	0.30	0.30	0.30	0.30	-	21,217
Mar 26, 2026	0.30	0.30	0.30	0.30	0.30	-	27,123
Mar 25, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	30,422
Mar 24, 2026	0.32	0.32	0.31	0.31	0.31	-2.40%	43,279
Mar 23, 2026	0.33	0.33	0.31	0.31	0.31	-3.85%	22,765
Mar 20, 2026	0.33	0.33	0.32	0.33	0.33	-	100,617
Mar 19, 2026	0.34	0.34	0.33	0.33	0.33	-	4,210
Mar 18, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	10,314
Mar 17, 2026	0.33	0.33	0.32	0.33	0.33	1.54%	6,070
Mar 16, 2026	0.34	0.34	0.33	0.33	0.33	-2.99%	8,413